Shikoku Chemicals Corporation - 4099.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,121	2,132	2,132	2,160	2,121	70,000
August 15, 2025	2,111	2,124	2,124	2,140	2,102	72,500
August 14, 2025	2,108	2,102	2,102	2,126	2,095	47,400
August 13, 2025	2,113	2,117	2,117	2,129	2,096	62,700
August 12, 2025	2,140	2,116	2,116	2,150	2,102	64,500
August 08, 2025	2,090	2,128	2,128	2,158	2,076	73,700
August 07, 2025	2,091	2,090	2,090	2,118	2,086	39,200
August 06, 2025	2,088	2,106	2,106	2,123	2,084	74,500
August 05, 2025	2,070	2,088	2,088	2,126	2,053	79,700
August 04, 2025	2,063	2,063	2,063	2,076	2,034	78,100
August 01, 2025	2,100	2,113	2,113	2,122	2,066	115,500
July 31, 2025	2,120	2,101	2,101	2,153	2,049	317,000
July 30, 2025	2,337	2,113	2,113	2,380	2,008	382,200
July 29, 2025	2,321	2,313	2,313	2,328	2,296	48,900
July 28, 2025	2,311	2,341	2,341	2,341	2,310	49,100
July 25, 2025	2,320	2,304	2,304	2,326	2,285	75,200
July 24, 2025	2,330	2,319	2,319	2,359	2,307	53,500
July 23, 2025	2,307	2,306	2,306	2,332	2,291	63,200
July 22, 2025	2,306	2,300	2,300	2,334	2,296	76,800
July 18, 2025	2,379	2,329	2,329	2,388	2,317	91,800
July 17, 2025	2,378	2,350	2,350	2,395	2,340	105,000
July 16, 2025	2,395	2,400	2,400	2,434	2,382	167,700
July 15, 2025	2,330	2,372	2,372	2,439	2,320	224,300
July 14, 2025	2,198	2,346	2,346	2,364	2,195	263,100
July 11, 2025	2,074	2,203	2,203	2,215	2,074	231,300
July 10, 2025	2,042	2,088	2,088	2,109	2,030	124,800
July 09, 2025	1,988	2,017	2,017	2,048	1,980	75,500
July 08, 2025	1,956	1,989	1,989	1,998	1,956	56,500
July 07, 2025	1,946	1,967	1,967	1,968	1,940	34,100
July 04, 2025	1,958	1,957	1,957	1,967	1,951	16,400
July 03, 2025	1,947	1,958	1,958	1,964	1,947	20,000
July 02, 2025	1,935	1,953	1,953	1,968	1,931	35,200
July 01, 2025	1,970	1,950	1,950	1,970	1,934	52,300
June 30, 2025	1,979	1,959	1,959	2,011	1,959	75,500
June 27, 2025	1,971	1,979	1,979	1,997	1,971	49,800
June 26, 2025	1,927	1,972	1,947	1,981	1,927	55,100
June 25, 2025	1,925	1,927	1,902.57	1,947	1,919	42,200
June 24, 2025	1,913	1,920	1,895.66	1,938	1,910	30,900
June 23, 2025	1,871	1,886	1,887	1,896	1,870	39,000
June 20, 2025	1,886	1,879	1,879	1,892	1,872	114,100
June 19, 2025	1,900	1,886	1,886	1,907	1,882	37,800
June 18, 2025	1,898	1,898	1,898	1,909	1,888	48,700
June 17, 2025	1,909	1,900	1,900	1,919	1,897	33,600
June 16, 2025	1,907	1,911	1,911	1,915	1,892	35,400
June 13, 2025	1,885	1,900	1,900	1,905	1,862	74,300
June 12, 2025	1,917	1,902	1,902	1,922	1,896	56,400
June 11, 2025	1,922	1,917	1,917	1,940	1,904	55,600
June 10, 2025	1,950	1,928	1,928	1,956	1,928	49,000
June 09, 2025	1,960	1,938	1,938	1,961	1,930	48,600
June 06, 2025	1,961	1,954	1,954	1,968	1,947	35,800
June 05, 2025	1,944	1,938	1,938	1,951	1,926	53,500
June 04, 2025	1,952	1,957	1,957	1,966	1,945	41,800
June 03, 2025	1,940	1,939	1,939	1,949	1,931	54,200
June 02, 2025	1,921	1,948	1,948	1,948	1,921	48,900
May 30, 2025	1,914	1,939	1,939	1,951	1,906	56,300
May 29, 2025	1,963	1,946	1,946	1,979	1,938	67,800
May 28, 2025	1,952	1,963	1,963	1,997	1,950	88,600
May 27, 2025	1,920	1,941	1,941	1,948	1,920	37,100
May 26, 2025	1,894	1,908	1,908	1,918	1,894	36,400
May 23, 2025	1,897	1,895	1,895	1,918	1,882	71,200

Shikoku Chemicals Corporation (4099.T) JPX